Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 100.50 | 105.00 | 100.50 | 104.70 | 104.70 | 2,526,445 |
20 May 2022 | 105.00 | 105.00 | 103.90 | 104.60 | 104.60 | 363,999 |
19 May 2022 | 100.00 | 104.60 | 96.55 | 104.40 | 104.40 | 5,128,617 |
18 May 2022 | 104.30 | 104.70 | 104.10 | 104.10 | 104.10 | 6,302,698 |
17 May 2022 | 104.00 | 105.00 | 104.00 | 104.40 | 104.40 | 9,997,169 |
16 May 2022 | 104.70 | 104.90 | 104.10 | 104.20 | 104.20 | 4,775,770 |
13 May 2022 | 105.80 | 106.20 | 104.60 | 104.60 | 104.60 | 336,319 |
12 May 2022 | 105.00 | 105.60 | 104.60 | 104.70 | 104.70 | 666,100 |
11 May 2022 | 106.50 | 106.50 | 104.60 | 104.80 | 104.80 | 1,069,247 |
10 May 2022 | 105.00 | 106.20 | 104.60 | 105.00 | 105.00 | 579,703 |
09 May 2022 | 104.90 | 105.30 | 104.60 | 105.00 | 105.00 | 1,742,854 |
06 May 2022 | 105.60 | 106.40 | 105.10 | 105.20 | 105.20 | 555,234 |
05 May 2022 | 105.00 | 105.80 | 104.60 | 105.40 | 105.40 | 829,260 |
04 May 2022 | 105.00 | 105.90 | 105.00 | 105.00 | 105.00 | 627,916 |
03 May 2022 | 105.50 | 106.40 | 105.10 | 105.10 | 105.10 | 365,706 |
29 Apr 2022 | 105.50 | 106.40 | 105.00 | 105.10 | 105.10 | 2,787,080 |
28 Apr 2022 | 108.00 | 108.00 | 105.00 | 105.10 | 105.10 | 1,600,093 |
27 Apr 2022 | 105.10 | 105.20 | 104.80 | 105.10 | 105.10 | 15,104,806 |
26 Apr 2022 | 106.20 | 106.40 | 105.08 | 105.10 | 105.10 | 5,660,443 |
25 Apr 2022 | 105.80 | 106.00 | 105.10 | 105.30 | 105.30 | 536,358 |
22 Apr 2022 | 105.20 | 106.42 | 105.20 | 105.40 | 105.40 | 1,002,740 |
21 Apr 2022 | 105.80 | 106.50 | 105.20 | 105.20 | 105.20 | 493,165 |
20 Apr 2022 | 105.80 | 105.90 | 105.00 | 105.20 | 105.20 | 341,964 |
19 Apr 2022 | 105.10 | 107.34 | 105.10 | 105.20 | 105.20 | 340,349 |
14 Apr 2022 | 105.30 | 106.00 | 105.00 | 105.60 | 105.60 | 199,874 |
13 Apr 2022 | 105.70 | 106.10 | 105.32 | 105.40 | 105.40 | 610,535 |
12 Apr 2022 | 105.60 | 106.18 | 105.00 | 105.00 | 105.00 | 903,037 |
11 Apr 2022 | 105.10 | 106.40 | 105.10 | 105.40 | 105.40 | 752,486 |
08 Apr 2022 | 105.00 | 106.50 | 105.00 | 105.60 | 105.60 | 1,060,618 |
07 Apr 2022 | 105.10 | 108.68 | 105.10 | 105.40 | 105.40 | 961,516 |
06 Apr 2022 | 105.40 | 106.80 | 105.20 | 105.40 | 105.40 | 1,466,848 |
05 Apr 2022 | 105.10 | 107.40 | 105.10 | 105.50 | 105.50 | 684,743 |
04 Apr 2022 | 105.20 | 105.90 | 105.00 | 105.50 | 105.50 | 2,233,983 |
01 Apr 2022 | 106.30 | 107.99 | 105.00 | 105.00 | 105.00 | 2,111,768 |
31 Mar 2022 | 106.40 | 106.40 | 105.00 | 106.20 | 106.20 | 2,368,469 |
30 Mar 2022 | 105.00 | 105.40 | 105.00 | 105.00 | 105.00 | 7,165,692 |
29 Mar 2022 | 105.10 | 106.90 | 104.90 | 105.20 | 105.20 | 954,473 |
28 Mar 2022 | 105.10 | 106.40 | 105.00 | 105.00 | 105.00 | 1,376,155 |
25 Mar 2022 | 105.00 | 106.10 | 105.00 | 105.50 | 105.50 | 661,301 |
24 Mar 2022 | 107.00 | 107.00 | 105.10 | 105.50 | 105.50 | 502,116 |
23 Mar 2022 | 105.00 | 107.80 | 105.00 | 105.30 | 105.30 | 2,965,529 |
22 Mar 2022 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 6,285,132 |
21 Mar 2022 | 105.30 | 105.80 | 104.51 | 104.60 | 104.60 | 37,227,550 |
18 Mar 2022 | 105.00 | 105.70 | 105.00 | 105.10 | 105.10 | 8,017,562 |
17 Mar 2022 | 104.50 | 107.69 | 104.30 | 105.10 | 105.10 | 8,299,482 |
16 Mar 2022 | 104.50 | 104.50 | 104.30 | 104.50 | 104.50 | 11,125,612 |
15 Mar 2022 | 104.50 | 104.70 | 104.20 | 104.50 | 104.50 | 4,410,168 |
14 Mar 2022 | 104.40 | 104.80 | 104.40 | 104.50 | 104.50 | 2,806,816 |
11 Mar 2022 | 104.50 | 104.90 | 104.50 | 104.70 | 104.70 | 7,336,063 |
10 Mar 2022 | 104.40 | 105.20 | 104.40 | 104.70 | 104.70 | 19,498,872 |
09 Mar 2022 | 104.20 | 105.80 | 103.34 | 105.00 | 105.00 | 111,250,993 |
08 Mar 2022 | 77.00 | 81.00 | 73.39 | 76.55 | 76.55 | 14,621,343 |
07 Mar 2022 | 78.30 | 82.85 | 66.42 | 78.00 | 78.00 | 4,809,432 |
04 Mar 2022 | 79.70 | 79.70 | 70.70 | 75.45 | 75.45 | 4,872,116 |
03 Mar 2022 | 79.45 | 82.00 | 75.20 | 79.00 | 79.00 | 2,472,831 |
02 Mar 2022 | 84.05 | 85.85 | 79.86 | 82.00 | 82.00 | 4,106,815 |
01 Mar 2022 | 89.70 | 89.70 | 79.50 | 84.00 | 84.00 | 3,126,789 |
28 Feb 2022 | 85.00 | 89.70 | 84.66 | 86.00 | 86.00 | 5,054,673 |
25 Feb 2022 | 85.90 | 90.20 | 82.90 | 90.20 | 90.20 | 823,636 |
24 Feb 2022 | 88.00 | 88.00 | 82.32 | 84.35 | 84.35 | 549,815 |
23 Feb 2022 | 87.95 | 93.00 | 85.28 | 87.60 | 87.60 | 426,854 |
22 Feb 2022 | 87.20 | 92.25 | 87.20 | 89.10 | 89.10 | 970,034 |
21 Feb 2022 | 94.90 | 95.75 | 89.60 | 90.45 | 90.45 | 1,589,332 |
18 Feb 2022 | 95.15 | 99.15 | 92.60 | 94.90 | 94.90 | 772,896 |
17 Feb 2022 | 97.00 | 100.80 | 93.13 | 95.85 | 95.85 | 1,198,604 |
16 Feb 2022 | 99.45 | 101.30 | 95.52 | 99.45 | 99.45 | 568,944 |
15 Feb 2022 | 98.00 | 101.32 | 96.71 | 99.25 | 99.25 | 3,712,956 |
14 Feb 2022 | 94.70 | 101.30 | 92.55 | 98.25 | 98.25 | 661,187 |
11 Feb 2022 | 101.50 | 101.50 | 96.85 | 98.00 | 98.00 | 558,707 |
10 Feb 2022 | 99.00 | 101.32 | 95.90 | 98.35 | 98.35 | 2,025,290 |
09 Feb 2022 | 94.30 | 98.00 | 91.70 | 96.40 | 96.40 | 2,457,305 |
08 Feb 2022 | 92.80 | 93.65 | 87.15 | 92.55 | 92.55 | 925,349 |
07 Feb 2022 | 87.60 | 92.55 | 86.45 | 89.25 | 89.25 | 342,489 |
04 Feb 2022 | 89.65 | 90.65 | 86.93 | 89.85 | 89.85 | 194,128 |
03 Feb 2022 | 90.30 | 91.85 | 86.65 | 89.00 | 89.00 | 238,282 |
02 Feb 2022 | 92.75 | 94.30 | 89.56 | 90.15 | 90.15 | 403,110 |
01 Feb 2022 | 88.35 | 93.60 | 87.15 | 92.85 | 92.85 | 948,876 |
31 Jan 2022 | 89.25 | 94.30 | 84.09 | 91.05 | 91.05 | 2,908,792 |
28 Jan 2022 | 94.30 | 94.30 | 88.57 | 90.05 | 90.05 | 771,304 |
27 Jan 2022 | 91.10 | 93.25 | 85.30 | 92.80 | 92.80 | 761,970 |
26 Jan 2022 | 92.55 | 94.25 | 90.10 | 90.10 | 90.10 | 543,363 |
25 Jan 2022 | 91.55 | 95.89 | 88.28 | 91.60 | 91.60 | 1,794,928 |
24 Jan 2022 | 92.55 | 94.40 | 87.08 | 90.45 | 90.45 | 1,798,398 |
21 Jan 2022 | 94.00 | 94.45 | 88.80 | 92.50 | 92.50 | 614,983 |
20 Jan 2022 | 96.65 | 96.65 | 89.90 | 92.85 | 92.85 | 608,089 |
19 Jan 2022 | 92.65 | 95.95 | 91.20 | 92.85 | 92.85 | 1,505,862 |
18 Jan 2022 | 89.50 | 93.20 | 84.05 | 92.50 | 92.50 | 734,599 |
17 Jan 2022 | 91.85 | 93.95 | 88.49 | 91.80 | 91.80 | 442,783 |
14 Jan 2022 | 91.55 | 93.50 | 90.65 | 92.00 | 92.00 | 609,924 |
13 Jan 2022 | 94.00 | 94.00 | 89.45 | 93.65 | 93.65 | 682,082 |
12 Jan 2022 | 86.35 | 91.95 | 86.35 | 90.50 | 90.50 | 765,562 |
11 Jan 2022 | 92.00 | 92.00 | 89.10 | 89.45 | 89.45 | 836,249 |
10 Jan 2022 | 90.10 | 92.60 | 88.40 | 88.40 | 88.40 | 1,508,600 |
07 Jan 2022 | 90.15 | 91.00 | 87.75 | 90.15 | 90.15 | 235,194 |
06 Jan 2022 | 87.80 | 91.95 | 87.80 | 89.30 | 89.30 | 288,266 |
05 Jan 2022 | 93.30 | 93.30 | 85.78 | 91.25 | 91.25 | 861,623 |
04 Jan 2022 | 91.85 | 93.30 | 87.70 | 91.70 | 91.70 | 1,404,873 |
31 Dec 2021 | 87.30 | 90.60 | 85.40 | 89.75 | 89.75 | 177,051 |
30 Dec 2021 | 88.00 | 88.00 | 84.00 | 86.80 | 86.80 | 385,290 |
29 Dec 2021 | 88.40 | 92.00 | 85.20 | 86.35 | 86.35 | 1,110,623 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |